Sativacoin STV
Xếp hạng #?
12:09:30 21/11/2018
Sativacoin (STV)
Không hoạt động
Lịch sử giá Sativacoin (STV) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0003268 | $0.0003268 | $0.0003210 | $0.0003215 | $0.2648 | $0 |
| 2015-01-02 | $0.0002988 | $0.0004411 | $0.0002988 | $0.0004001 | $472.95 | $0 |
| 2015-01-03 | $0.0003999 | $0.0004430 | $0.0003598 | $0.0003598 | $5.25 | $0 |
| 2015-01-04 | $0.0003599 | $0.0004415 | $0.0003272 | $0.0004174 | $5.40 | $0 |
| 2015-01-05 | $0.0004188 | $0.0004372 | $0.0003091 | $0.0003870 | $4.42 | $0 |
| 2015-01-06 | $0.0003872 | $0.0003891 | $0.0003604 | $0.0003778 | $0.3524 | $0 |
| 2015-01-07 | $0.0003776 | $0.0004631 | $0.0003722 | $0.0003730 | $19.35 | $0 |
| 2015-01-08 | $0.0003728 | $0.0003742 | $0.0002850 | $0.0002862 | $0.3058 | $0 |
| 2015-01-09 | $0.0002852 | $0.0002858 | $0.0002721 | $0.0002788 | $8.84 | $0 |
| 2015-01-10 | $0.0002788 | $0.0002788 | $0.0001590 | $0.0001594 | $4.22 | $0 |
| 2015-01-11 | $0.0001593 | $0.0001622 | $0.0001405 | $0.0001408 | $1.56 | $0 |
| 2015-01-12 | $0.0001411 | $0.0002368 | $0.0001410 | $0.0002330 | $1.66 | $0 |
| 2015-01-13 | $0.0002326 | $0.0002334 | $0.0001341 | $0.0001378 | $11.53 | $0 |
| 2015-01-14 | $0.0001366 | $0.0001366 | $0.0001047 | $0.0001247 | $3.23 | $0 |
| 2015-01-15 | $0.0001238 | $0.0002130 | $0.0001238 | $0.0002015 | $0.2025 | $0 |
| 2015-01-16 | $0.0002007 | $0.0006029 | $0.0002002 | $0.0004308 | $395.01 | $0 |
| 2015-01-17 | $0.0004302 | $0.0004320 | $0.0003182 | $0.0003228 | $12.24 | $0 |
| 2015-01-18 | $0.0003241 | $0.0004374 | $0.0003230 | $0.0003576 | $1.04 | $0 |
| 2015-01-19 | $0.0003595 | $0.0003684 | $0.0002085 | $0.0002149 | $0.2667 | $0 |
| 2015-01-20 | $0.0002129 | $0.0004349 | $0.0002079 | $0.0002895 | $2.81 | $0 |
| 2015-01-21 | $0.0002896 | $0.0002906 | $0.0002273 | $0.0002496 | $1.18 | $0 |
| 2015-01-22 | $0.0002501 | $0.0004260 | $0.0002491 | $0.0002801 | $4.10 | $0 |
| 2015-01-23 | $0.0002802 | $0.0002802 | $0.0002524 | $0.0002608 | $0.5666 | $0 |
| 2015-01-24 | $0.0002606 | $0.0004537 | $0.0002530 | $0.0002726 | $3.63 | $0 |
| 2015-01-25 | $0.0002721 | $0.0002721 | $0.0002562 | $0.0002588 | $2.22 | $0 |
| 2015-01-26 | $0.0002592 | $0.0003156 | $0.0002592 | $0.0002770 | $2.38 | $0 |
| 2015-01-27 | $0.0002645 | $0.0002741 | $0.0002557 | $0.0002687 | $1.61 | $0 |
| 2015-01-28 | $0.0002686 | $0.0002719 | $0.0002413 | $0.0002413 | $0.7244 | $0 |
| 2015-01-29 | $0.0002454 | $0.0002454 | $0.0002332 | $0.0002358 | $0.7688 | $0 |
| 2015-01-30 | $0.0002351 | $0.0004047 | $0.0001874 | $0.0001879 | $3.15 | $0 |
| 2015-01-31 | $0.0001879 | $0.0002545 | $0.0001493 | $0.0001500 | $2.18 | $0 |